SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
87.31
-0.58 (-0.66%)
At close: Oct 6, 2025, 4:00 PM EDT
87.32
+0.01 (0.01%)
After-hours: Oct 6, 2025, 4:20 PM EDT

SSNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202588.0188.0486.2387.44--0.52%798,432
Oct 3, 202587.4588.3587.2687.8987.890.47%780,249
Oct 2, 202587.9288.2287.2787.4887.48-0.68%778,495
Oct 1, 202588.2888.8687.7388.0888.08-0.77%1,117,624
Sep 30, 202587.8288.8487.8288.7688.760.73%1,134,623
Sep 29, 202588.2488.6087.4688.1288.120.28%1,038,857
Sep 26, 202587.5488.1487.2287.8787.870.86%896,081
Sep 25, 202587.8088.0186.9287.1287.12-0.92%1,148,476
Sep 24, 202588.7788.9587.5287.9387.93-0.99%1,285,618
Sep 23, 202589.9890.2288.1288.8188.81-0.93%749,078
Sep 22, 202588.3989.7088.1589.6489.641.19%1,202,057
Sep 19, 202589.4889.4888.3788.5988.59-0.74%2,101,118
Sep 18, 202588.6189.6988.1589.2589.250.47%1,020,435
Sep 17, 202588.4690.1788.1588.8388.830.42%980,463
Sep 16, 202588.4488.9487.6588.4688.46-0.32%1,139,375
Sep 15, 202589.2889.9988.7288.7488.74-0.53%863,883
Sep 12, 202590.0090.0689.0589.2189.21-0.98%765,665
Sep 11, 202588.6590.2687.0190.0990.091.84%1,066,557
Sep 10, 202588.8489.3388.1188.4688.46-0.36%920,033
Sep 9, 202588.7388.9988.1288.7888.78-0.10%881,394
Sep 8, 202588.8489.2487.7088.8788.870.08%939,181
Sep 5, 202589.2489.9088.4688.8088.800.08%840,654
Sep 4, 202587.4788.7987.0988.7388.731.77%1,031,778
Sep 3, 202587.2187.6985.9987.1987.19-0.38%860,860
Sep 2, 202587.3888.1186.5487.5287.52-1.29%968,605
Aug 29, 202588.6488.9787.7988.6688.390.33%1,020,174
Aug 28, 202589.6889.7588.2388.3788.10-1.25%774,316
Aug 27, 202589.2090.2089.2089.4989.22-0.06%882,027
Aug 26, 202589.3689.8588.9989.5489.270.18%1,255,193
Aug 25, 202590.0090.8189.2489.3889.11-0.91%915,165
Aug 22, 202588.7591.0788.7590.2089.921.69%1,923,985
Aug 21, 202587.4588.9987.3688.7088.430.91%1,461,880
Aug 20, 202588.0088.2587.3787.9087.630.05%1,084,615
Aug 19, 202587.0088.3286.8787.8687.591.09%1,183,654
Aug 18, 202586.8987.2986.4786.9186.640.09%1,747,670
Aug 15, 202588.0088.1686.7586.8386.56-1.16%1,222,305
Aug 14, 202587.4788.1787.1087.8587.58-0.08%1,063,958
Aug 13, 202586.2788.0086.0587.9287.652.14%855,944
Aug 12, 202585.6186.1985.2086.0885.820.64%824,044
Aug 11, 202586.8787.2485.4185.5385.27-1.46%1,092,910
Aug 8, 202586.3887.5486.2886.8086.530.50%1,202,210
Aug 7, 202586.5086.9985.6686.3786.100.23%1,305,383
Aug 6, 202586.1086.3185.2186.1785.910.27%1,254,577
Aug 5, 202585.5586.1485.0285.9485.680.64%1,239,623
Aug 4, 202584.3085.4783.8585.3985.131.38%917,506
Aug 1, 202584.6385.2783.1484.2383.97-1.46%1,301,002
Jul 31, 202585.4386.2185.2085.4885.220.06%1,584,545
Jul 30, 202585.2686.1184.7785.4385.170.20%1,173,134
Jul 29, 202585.3785.7385.0385.2685.000.09%1,430,782
Jul 28, 202585.0185.6184.5985.1884.92-1,407,484